Indicators

Colgate-Palmolive (NY: CL )

103.66 +0.60 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	32.34	32.36	32.09	32.19	4,033,079	-0.18(-0.55%)
May 23, 2011	32.41	32.55	32.21	32.36	5,613,605	-0.18(-0.55%)
May 20, 2011	32.63	32.71	32.51	32.55	4,715,122	-0.13(-0.40%)
May 19, 2011	32.47	32.70	32.39	32.68	4,776,873	+0.26(+0.80%)
May 18, 2011	32.45	32.50	32.17	32.42	6,328,149	-0.02(-0.07%)
May 17, 2011	32.23	32.53	32.23	32.44	5,407,042	+0.12(+0.37%)
May 16, 2011	32.56	32.65	32.30	32.32	6,434,115	-0.23(-0.69%)
May 13, 2011	32.67	32.77	32.45	32.55	7,120,844	-0.25(-0.76%)
May 12, 2011	31.97	32.89	31.89	32.79	9,847,871	+0.80(+2.52%)
May 11, 2011	32.00	32.18	31.90	31.99	5,660,583	-0.15(-0.46%)
May 10, 2011	31.97	32.20	31.97	32.14	5,214,976	+0.18(+0.56%)
May 09, 2011	31.93	32.03	31.77	31.95	4,355,060	+0.04(+0.12%)
May 06, 2011	32.09	32.13	31.81	31.92	5,455,465	-0.01(-0.02%)
May 05, 2011	32.12	32.19	31.87	31.92	7,117,847	-0.28(-0.88%)
May 04, 2011	31.80	32.29	31.73	32.21	13,098,414	+0.36(+1.12%)
May 03, 2011	31.66	31.89	31.63	31.85	6,685,847	+0.06(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.